Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Indxx Global Natural Resources Income ETF FT (NQ: FTRI )

13.96 +0.10 (+0.72%)
Official Closing Price Updated: 4:15 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 29, 2019 8.942 8.942 8.934 8.934 823 +0.02(+0.26%)
Mar 28, 2019 8.910 8.910 8.910 10 +0.00(+0.00%)
Mar 27, 2019 8.869 8.919 8.869 8.910 3,991 -0.04(-0.43%)
Mar 26, 2019 8.974 8.988 8.949 8.949 876 +0.03(+0.33%)
Mar 25, 2019 8.913 8.920 8.913 8.920 2,523 -0.01(-0.11%)
Mar 22, 2019 9.037 9.037 8.913 8.930 3,156 -0.25(-2.75%)
Mar 21, 2019 9.182 9.182 9.182 4 +0.15(+1.61%)
Mar 20, 2019 9.030 9.044 9.030 9.037 977 -0.07(-0.79%)
Mar 19, 2019 9.173 9.173 9.109 9.109 3,478 -0.01(-0.14%)
Mar 18, 2019 9.084 9.122 9.084 9.122 3,389 +0.11(+1.18%)
Mar 15, 2019 9.022 9.022 9.015 9.015 418 +0.02(+0.20%)
Mar 14, 2019 9.001 9.001 8.998 8.998 2,459 +0.05(+0.56%)
Mar 13, 2019 8.923 8.947 8.923 8.947 391 +0.05(+0.52%)
Mar 12, 2019 8.922 8.922 8.901 8.901 744 +0.05(+0.57%)
Mar 11, 2019 8.800 8.850 8.800 8.850 1,463 +0.06(+0.65%)
Mar 08, 2019 8.757 8.793 8.757 8.793 697 -0.08(-0.89%)
Mar 07, 2019 8.879 8.879 8.865 8.872 727 -0.06(-0.72%)
Mar 06, 2019 8.915 8.944 8.915 8.937 1,148 +0.02(+0.23%)
Mar 05, 2019 8.916 8.916 8.916 8.916 379 +0.02(+0.26%)
Mar 04, 2019 8.925 8.933 8.872 8.894 5,266 -0.01(-0.16%)
Mar 01, 2019 8.886 8.915 8.886 8.908 37,087 +0.02(+0.24%)
Feb 28, 2019 8.886 8.886 8.886 8.886 567 -0.08(-0.92%)
Feb 27, 2019 8.969 8.969 8.969 8.969 804 +0.02(+0.20%)
Feb 26, 2019 8.951 8.951 8.944 8.951 857 +0.01(+0.08%)
Feb 25, 2019 8.938 8.952 8.938 8.944 1,632 +0.04(+0.48%)
Feb 22, 2019 8.908 8.922 8.901 8.901 1,673 +0.03(+0.32%)
Feb 21, 2019 8.922 8.922 8.872 8.872 1,829 -0.07(-0.80%)
Feb 20, 2019 8.908 8.951 8.908 8.944 2,651 +0.11(+1.22%)
Feb 19, 2019 8.829 8.836 8.815 8.836 2,946 +0.18(+2.07%)
Feb 15, 2019 8.657 8.657 8.657 71 +0.00(+0.00%)
Feb 14, 2019 8.635 8.657 8.628 8.657 1,282 +0.02(+0.19%)
Feb 13, 2019 8.678 8.678 8.640 8.640 3,198 -0.00(-0.03%)
Feb 12, 2019 8.613 8.643 8.612 8.643 3,509 +0.05(+0.63%)
Feb 11, 2019 8.592 8.592 8.589 8.589 1,001 -0.01(-0.13%)
Feb 08, 2019 8.578 8.599 8.578 8.599 975 -0.11(-1.24%)
Feb 07, 2019 8.707 8.707 8.707 138 +0.00(+0.00%)
Feb 06, 2019 8.707 8.707 8.707 8.707 1,236 -0.03(-0.33%)
Feb 05, 2019 8.736 8.736 8.736 8.736 676 +0.08(+0.91%)
Feb 04, 2019 8.635 8.657 8.635 8.657 382 +0.01(+0.17%)
Feb 01, 2019 8.657 8.657 8.642 8.642 2,788 -0.00(-0.04%)
Jan 31, 2019 8.621 8.646 8.621 8.646 978 +0.05(+0.54%)
Jan 30, 2019 8.523 8.599 8.523 8.599 786 +0.14(+1.61%)
Jan 29, 2019 8.463 8.463 8.463 8.463 1,320 +0.08(+0.94%)
Jan 28, 2019 8.341 8.384 8.341 8.384 747 -0.04(-0.43%)
Jan 25, 2019 8.391 8.427 8.391 8.420 1,394 +0.10(+1.21%)
Jan 24, 2019 8.320 8.320 8.320 8.320 147 +0.02(+0.26%)
Jan 23, 2019 8.291 8.298 8.262 8.298 21,013 +0.01(+0.09%)
Jan 22, 2019 8.262 8.305 8.262 8.291 557 -0.11(-1.37%)
Jan 18, 2019 8.406 8.413 8.391 8.406 2,649 +0.09(+1.03%)
Jan 17, 2019 8.284 8.320 8.284 8.320 283 +0.08(+0.91%)
Jan 16, 2019 8.241 8.244 8.241 8.244 1,242 +0.00(+0.04%)
Jan 15, 2019 8.176 8.248 8.176 8.241 2,441 +0.03(+0.35%)
Jan 14, 2019 8.199 8.215 8.199 8.212 2,869 +0.01(+0.09%)
Jan 11, 2019 8.198 8.205 8.198 8.205 278 -0.04(-0.52%)
Jan 10, 2019 8.212 8.248 8.212 8.248 281 +0.05(+0.61%)
Jan 09, 2019 8.198 8.198 8.198 8.198 527 +0.08(+0.93%)
Jan 08, 2019 8.108 8.122 8.108 8.122 730 +0.03(+0.43%)
Jan 07, 2019 8.033 8.088 8.033 8.088 1,009 +0.03(+0.41%)
Jan 04, 2019 8.019 8.054 8.019 8.054 4,043 +0.23(+2.93%)
Jan 03, 2019 7.767 7.825 7.767 7.825 1,239 -0.02(-0.20%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.